Xi'an Tourism Co., Ltd. - 000610.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.63	12.42	12.42	12.86	12.42	13.75M
December 03, 2025	12.63	12.93	12.93	13.17	12.63	19.66M
December 02, 2025	12.77	12.82	12.82	13	12.65	15.68M
December 01, 2025	12.47	12.76	12.76	12.83	12.47	18.48M
November 28, 2025	12.63	12.46	12.46	12.7	12.35	18.39M
November 27, 2025	12.21	12.76	12.76	13.28	12.16	28.9M
November 26, 2025	12.31	12.22	12.22	12.47	12.16	5.39M
November 25, 2025	12.4	12.34	12.34	12.45	12.28	4.7M
November 24, 2025	12.18	12.34	12.34	12.4	12.13	6.62M
November 21, 2025	12.4	12.1	12.1	12.55	12.04	9.35M
November 20, 2025	12.64	12.41	12.41	12.64	12.39	7.81M
November 19, 2025	12.68	12.7	12.7	12.82	12.37	12.43M
November 18, 2025	12.8	12.63	12.63	12.83	12.57	7.71M
November 17, 2025	12.8	12.84	12.84	12.86	12.7	6.69M
November 14, 2025	12.85	12.8	12.8	12.99	12.79	7.61M
November 13, 2025	12.39	12.84	12.84	12.88	12.39	10.41M
November 12, 2025	12.9	12.82	12.82	13	12.75	10.88M
November 11, 2025	12.78	12.9	12.9	12.9	12.68	11.97M
November 10, 2025	12.57	12.85	12.85	12.9	12.41	17.59M
November 07, 2025	12.39	12.54	12.54	12.6	12.35	8.61M
November 06, 2025	12.43	12.43	12.43	12.45	12.26	8.17M
November 05, 2025	12.47	12.5	12.5	12.64	12.43	12.52M
November 04, 2025	12.3	12.48	12.48	12.49	12.25	11.44M
November 03, 2025	12.22	12.29	12.29	12.29	12.17	5.51M
October 31, 2025	12.05	12.19	12.19	12.2	12.05	5.83M
October 30, 2025	12.16	12.05	12.05	12.18	12.05	6.12M
October 29, 2025	12.24	12.17	12.17	12.25	12.09	5.83M
October 28, 2025	12.27	12.24	12.24	12.3	12.19	4.26M
October 27, 2025	12.22	12.27	12.27	12.32	12.11	6.81M
October 24, 2025	12.42	12.25	12.25	12.42	12.21	7.18M
October 23, 2025	12.35	12.42	12.42	12.42	12.21	7.98M
October 22, 2025	12.19	12.37	12.37	12.42	12.14	10.54M
October 21, 2025	12.15	12.18	12.18	12.19	12.08	6.04M
October 20, 2025	12.03	12.15	12.15	12.16	12	6.73M
October 17, 2025	12.05	11.98	11.98	12.12	11.95	6.89M
October 16, 2025	12.16	12.07	12.07	12.19	12.04	6.77M
October 15, 2025	12.15	12.15	12.15	12.16	12.06	6.67M
October 14, 2025	12.19	12.08	12.08	12.25	12.03	9.88M
October 13, 2025	12	12.16	12.16	12.17	11.85	9.7M
October 10, 2025	12.21	12.27	12.27	12.38	12.21	10.66M
October 09, 2025	12.82	12.26	12.26	12.82	12.2	20.74M
September 30, 2025	13.2	12.88	12.88	13.2	12.87	15.42M
September 29, 2025	13.01	13.07	13.07	13.2	12.65	16M
September 26, 2025	13.32	13.01	13.01	13.32	13	14.52M
September 25, 2025	13.26	13.31	13.31	13.47	13.08	21.4M
September 24, 2025	14.55	13.46	13.46	14.55	12.95	26.46M
September 23, 2025	14.47	13.47	13.47	14.47	13.36	37.01M
September 22, 2025	15.29	14.76	14.76	15.51	14.5	43.77M
September 19, 2025	14.55	15.58	15.58	16.35	14.45	66.33M
September 18, 2025	13.85	15	15	15.4	13.85	61.31M
September 17, 2025	14.51	14.06	14.06	14.66	14	29.12M
September 16, 2025	14.18	14.16	14.16	14.25	13.82	28.89M
September 15, 2025	13.75	13.96	13.96	13.96	13.51	18.51M
September 12, 2025	13.85	13.75	13.75	14.16	13.71	19.53M
September 11, 2025	13.84	13.95	13.95	13.95	13.57	21.22M
September 10, 2025	13.79	13.92	13.92	13.98	13.73	20.51M
September 09, 2025	13.9	13.81	13.81	13.94	13.7	14.42M
September 08, 2025	13.92	13.92	13.92	14.23	13.85	22.76M
September 05, 2025	14.12	14.02	14.02	14.14	13.58	29.64M
September 04, 2025	13.52	14.11	14.11	14.37	13.51	39.68M

Xi'an Tourism Co., Ltd. (000610.SZ) SHZ